UBE(4208)の株価時系列情報
UBE(4208)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 379 | 381 | 376 | 381 | 2,529,000 |
2007/12/27 | 392 | 393 | 386 | 387 | 3,188,000 |
2007/12/26 | 385 | 394 | 383 | 394 | 4,547,000 |
2007/12/25 | 388 | 388 | 381 | 383 | 6,104,000 |
2007/12/21 | 373 | 383 | 367 | 381 | 6,449,000 |
2007/12/20 | 385 | 389 | 375 | 378 | 7,681,000 |
2007/12/19 | 378 | 385 | 375 | 375 | 6,220,000 |
2007/12/18 | 373 | 389 | 372 | 382 | 11,125,000 |
2007/12/17 | 390 | 392 | 375 | 380 | 9,634,000 |
2007/12/14 | 400 | 409 | 390 | 393 | 17,613,000 |
2007/12/13 | 401 | 407 | 393 | 394 | 12,847,000 |
2007/12/12 | 400 | 404 | 397 | 402 | 6,680,000 |
2007/12/11 | 406 | 409 | 402 | 404 | 7,996,000 |
2007/12/10 | 401 | 401 | 392 | 397 | 7,477,000 |
2007/12/07 | 399 | 408 | 399 | 400 | 9,941,000 |
2007/12/06 | 390 | 396 | 385 | 394 | 15,350,000 |
2007/12/05 | 386 | 388 | 380 | 385 | 9,116,000 |
2007/12/04 | 403 | 403 | 389 | 391 | 10,014,000 |
2007/12/03 | 408 | 409 | 399 | 403 | 6,514,000 |
2007/11/30 | 394 | 405 | 392 | 403 | 16,595,000 |
2007/11/29 | 394 | 400 | 390 | 398 | 12,590,000 |
2007/11/28 | 399 | 400 | 385 | 389 | 9,985,000 |
2007/11/27 | 392 | 403 | 389 | 399 | 14,293,000 |
2007/11/26 | 397 | 401 | 389 | 395 | 14,454,000 |
2007/11/22 | 395 | 406 | 390 | 402 | 9,658,000 |
2007/11/21 | 406 | 409 | 398 | 401 | 10,350,000 |
2007/11/20 | 392 | 411 | 392 | 409 | 13,661,000 |
2007/11/19 | 425 | 426 | 400 | 402 | 7,786,000 |
2007/11/16 | 427 | 430 | 419 | 425 | 5,472,000 |
2007/11/15 | 424 | 435 | 423 | 431 | 7,264,000 |
2007/11/14 | 418 | 425 | 413 | 423 | 6,268,000 |
2007/11/13 | 416 | 420 | 402 | 408 | 10,123,000 |
2007/11/12 | 413 | 415 | 402 | 411 | 9,654,000 |
2007/11/09 | 431 | 437 | 406 | 418 | 17,237,000 |
2007/11/08 | 420 | 427 | 418 | 421 | 14,407,000 |
2007/11/07 | 445 | 449 | 425 | 428 | 18,244,000 |
2007/11/06 | 441 | 446 | 437 | 439 | 14,009,000 |
2007/11/05 | 440 | 449 | 431 | 447 | 37,720,000 |
2007/11/02 | 394 | 415 | 388 | 410 | 24,551,000 |
2007/11/01 | 408 | 414 | 401 | 403 | 6,872,000 |
2007/10/31 | 404 | 414 | 403 | 411 | 12,972,000 |
2007/10/30 | 397 | 400 | 392 | 400 | 8,342,000 |
2007/10/29 | 398 | 404 | 397 | 401 | 13,423,000 |
2007/10/26 | 391 | 392 | 384 | 390 | 28,545,000 |
2007/10/25 | 419 | 421 | 394 | 401 | 20,912,000 |
2007/10/24 | 434 | 440 | 423 | 424 | 11,135,000 |
2007/10/23 | 427 | 442 | 426 | 437 | 10,509,000 |
2007/10/22 | 416 | 432 | 412 | 430 | 9,301,000 |
2007/10/19 | 431 | 439 | 427 | 431 | 12,363,000 |
2007/10/18 | 422 | 436 | 421 | 436 | 8,626,000 |
2007/10/17 | 421 | 427 | 417 | 423 | 10,904,000 |
2007/10/16 | 425 | 426 | 417 | 420 | 6,826,000 |
2007/10/15 | 434 | 434 | 423 | 429 | 7,764,000 |
2007/10/12 | 440 | 444 | 424 | 431 | 13,329,000 |
2007/10/11 | 439 | 444 | 437 | 441 | 9,164,000 |
2007/10/10 | 438 | 441 | 423 | 435 | 16,706,000 |
2007/10/09 | 415 | 437 | 414 | 437 | 21,465,000 |
2007/10/05 | 405 | 411 | 404 | 409 | 4,961,000 |
2007/10/04 | 416 | 418 | 408 | 409 | 6,429,000 |
2007/10/03 | 414 | 420 | 411 | 420 | 8,737,000 |
2007/10/02 | 411 | 419 | 410 | 415 | 10,668,000 |
2007/10/01 | 407 | 411 | 405 | 406 | 7,817,000 |
2007/09/28 | 413 | 414 | 405 | 407 | 6,993,000 |
2007/09/27 | 410 | 414 | 407 | 414 | 11,402,000 |
2007/09/26 | 398 | 406 | 397 | 405 | 14,007,000 |
2007/09/25 | 393 | 395 | 389 | 394 | 7,712,000 |
2007/09/21 | 380 | 388 | 377 | 387 | 11,050,000 |
2007/09/20 | 377 | 382 | 375 | 380 | 7,776,000 |
2007/09/19 | 367 | 377 | 366 | 374 | 11,830,000 |
2007/09/18 | 360 | 361 | 355 | 359 | 8,879,000 |
2007/09/14 | 362 | 363 | 356 | 358 | 14,839,000 |
2007/09/13 | 356 | 364 | 355 | 361 | 9,810,000 |
2007/09/12 | 362 | 362 | 354 | 354 | 4,828,000 |
2007/09/11 | 362 | 362 | 352 | 360 | 6,749,000 |
2007/09/10 | 358 | 363 | 355 | 363 | 6,893,000 |
2007/09/07 | 365 | 369 | 362 | 365 | 6,282,000 |
2007/09/06 | 357 | 365 | 353 | 365 | 5,484,000 |
2007/09/05 | 370 | 373 | 361 | 361 | 7,546,000 |
2007/09/04 | 365 | 371 | 363 | 371 | 10,385,000 |
2007/09/03 | 362 | 362 | 356 | 358 | 5,994,000 |
2007/08/31 | 358 | 363 | 354 | 363 | 5,885,000 |
2007/08/30 | 358 | 358 | 350 | 354 | 4,254,000 |
2007/08/29 | 348 | 353 | 346 | 353 | 7,340,000 |
2007/08/28 | 359 | 359 | 352 | 356 | 7,760,000 |
2007/08/27 | 366 | 368 | 360 | 362 | 6,152,000 |
2007/08/24 | 364 | 364 | 357 | 361 | 12,195,000 |
2007/08/23 | 370 | 375 | 366 | 368 | 8,879,000 |
2007/08/22 | 370 | 372 | 364 | 367 | 5,675,000 |
2007/08/21 | 375 | 379 | 370 | 372 | 10,411,000 |
2007/08/20 | 360 | 377 | 356 | 370 | 15,381,000 |
2007/08/17 | 370 | 372 | 344 | 345 | 9,113,000 |
2007/08/16 | 379 | 379 | 364 | 375 | 8,221,000 |
2007/08/15 | 383 | 388 | 379 | 386 | 8,699,000 |
2007/08/14 | 380 | 394 | 380 | 387 | 7,878,000 |
2007/08/13 | 382 | 390 | 379 | 381 | 7,114,000 |
2007/08/10 | 382 | 388 | 372 | 381 | 12,520,000 |
2007/08/09 | 397 | 397 | 385 | 397 | 13,767,000 |
2007/08/08 | 394 | 401 | 392 | 396 | 18,118,000 |
2007/08/07 | 386 | 397 | 385 | 393 | 26,688,000 |
2007/08/06 | 372 | 390 | 371 | 386 | 24,602,000 |
2007/08/03 | 350 | 383 | 344 | 376 | 25,616,000 |
2007/08/02 | 359 | 361 | 345 | 355 | 7,530,000 |
2007/08/01 | 356 | 362 | 355 | 358 | 7,628,000 |
2007/07/31 | 363 | 363 | 355 | 360 | 5,666,000 |
2007/07/30 | 358 | 363 | 353 | 363 | 8,455,000 |
2007/07/27 | 359 | 362 | 355 | 360 | 7,618,000 |
2007/07/26 | 375 | 377 | 369 | 369 | 7,297,000 |
2007/07/25 | 374 | 378 | 371 | 375 | 4,418,000 |
2007/07/24 | 374 | 379 | 372 | 377 | 4,604,000 |
2007/07/23 | 375 | 376 | 373 | 373 | 3,924,000 |
2007/07/20 | 380 | 381 | 375 | 377 | 4,926,000 |
2007/07/19 | 380 | 383 | 377 | 380 | 5,953,000 |
2007/07/18 | 381 | 381 | 373 | 376 | 10,900,000 |
2007/07/17 | 382 | 388 | 381 | 386 | 10,806,000 |
2007/07/13 | 383 | 387 | 381 | 383 | 7,128,000 |
2007/07/12 | 383 | 386 | 374 | 378 | 8,327,000 |
2007/07/11 | 380 | 390 | 378 | 385 | 18,835,000 |
2007/07/10 | 373 | 381 | 373 | 378 | 11,371,000 |
2007/07/09 | 371 | 377 | 370 | 373 | 4,804,000 |
2007/07/06 | 373 | 375 | 368 | 370 | 7,631,000 |
2007/07/05 | 376 | 378 | 373 | 374 | 5,566,000 |
2007/07/04 | 375 | 378 | 374 | 376 | 3,021,000 |
2007/07/03 | 381 | 381 | 374 | 375 | 5,738,000 |
2007/07/02 | 379 | 383 | 376 | 380 | 4,060,000 |
2007/06/29 | 374 | 380 | 373 | 380 | 4,688,000 |
2007/06/28 | 373 | 376 | 371 | 372 | 3,470,000 |
2007/06/27 | 380 | 381 | 370 | 371 | 8,189,000 |
2007/06/26 | 384 | 386 | 381 | 383 | 4,418,000 |
2007/06/25 | 382 | 391 | 381 | 384 | 13,751,000 |
2007/06/22 | 377 | 383 | 376 | 382 | 7,987,000 |
2007/06/21 | 375 | 379 | 374 | 378 | 4,837,000 |
2007/06/20 | 376 | 382 | 374 | 379 | 10,258,000 |
2007/06/19 | 374 | 377 | 371 | 372 | 6,654,000 |
2007/06/18 | 381 | 383 | 375 | 376 | 6,589,000 |
2007/06/15 | 375 | 382 | 373 | 380 | 9,857,000 |
2007/06/14 | 367 | 376 | 367 | 373 | 5,286,000 |
2007/06/13 | 368 | 369 | 363 | 366 | 6,863,000 |
2007/06/12 | 367 | 373 | 365 | 371 | 8,849,000 |
2007/06/11 | 371 | 373 | 365 | 366 | 6,133,000 |
2007/06/08 | 370 | 372 | 365 | 369 | 13,461,000 |
2007/06/07 | 368 | 377 | 366 | 376 | 12,422,000 |
2007/06/06 | 372 | 374 | 367 | 368 | 10,007,000 |
2007/06/05 | 373 | 376 | 371 | 375 | 7,492,000 |
2007/06/04 | 378 | 379 | 374 | 375 | 7,115,000 |
2007/06/01 | 372 | 377 | 370 | 376 | 7,622,000 |
2007/05/31 | 364 | 371 | 364 | 371 | 6,680,000 |
2007/05/30 | 366 | 369 | 361 | 362 | 4,480,000 |
2007/05/29 | 360 | 368 | 357 | 365 | 9,708,000 |
2007/05/28 | 363 | 365 | 360 | 362 | 9,328,000 |
2007/05/25 | 365 | 366 | 361 | 366 | 4,194,000 |
2007/05/24 | 370 | 373 | 367 | 370 | 3,857,000 |
2007/05/23 | 373 | 378 | 371 | 372 | 4,132,000 |
2007/05/22 | 366 | 374 | 365 | 372 | 5,089,000 |
2007/05/21 | 363 | 369 | 361 | 368 | 5,499,000 |
2007/05/18 | 369 | 370 | 360 | 363 | 6,776,000 |
2007/05/17 | 369 | 372 | 367 | 370 | 5,468,000 |
2007/05/16 | 370 | 372 | 362 | 366 | 7,984,000 |
2007/05/15 | 379 | 381 | 369 | 371 | 8,808,000 |
2007/05/14 | 385 | 389 | 382 | 382 | 8,200,000 |
2007/05/11 | 380 | 391 | 379 | 382 | 11,031,000 |
2007/05/10 | 385 | 388 | 379 | 382 | 15,050,000 |
2007/05/09 | 383 | 384 | 378 | 380 | 8,683,000 |
2007/05/08 | 389 | 390 | 381 | 382 | 6,188,000 |
2007/05/07 | 390 | 392 | 387 | 389 | 6,089,000 |
2007/05/02 | 381 | 386 | 378 | 385 | 3,117,000 |
2007/05/01 | 384 | 384 | 376 | 378 | 3,959,000 |
2007/04/27 | 381 | 385 | 379 | 383 | 6,244,000 |
2007/04/26 | 379 | 388 | 378 | 386 | 4,599,000 |
2007/04/25 | 380 | 383 | 375 | 375 | 9,065,000 |
2007/04/24 | 380 | 383 | 375 | 378 | 6,681,000 |
2007/04/23 | 387 | 390 | 379 | 380 | 7,352,000 |
2007/04/20 | 392 | 392 | 382 | 384 | 9,159,000 |
2007/04/19 | 398 | 400 | 387 | 391 | 8,645,000 |
2007/04/18 | 396 | 401 | 394 | 401 | 6,184,000 |
2007/04/17 | 402 | 402 | 390 | 394 | 9,485,000 |
2007/04/16 | 406 | 407 | 399 | 401 | 11,110,000 |
2007/04/13 | 401 | 405 | 398 | 404 | 22,333,000 |
2007/04/12 | 394 | 401 | 390 | 397 | 11,324,000 |
2007/04/11 | 397 | 400 | 396 | 397 | 7,761,000 |
2007/04/10 | 390 | 398 | 388 | 394 | 12,563,000 |
2007/04/09 | 389 | 390 | 385 | 390 | 5,839,000 |
2007/04/06 | 386 | 392 | 385 | 388 | 17,222,000 |
2007/04/05 | 383 | 388 | 380 | 384 | 12,589,000 |
2007/04/04 | 373 | 380 | 370 | 378 | 6,649,000 |
2007/04/03 | 365 | 371 | 362 | 369 | 7,406,000 |
2007/04/02 | 376 | 379 | 360 | 360 | 8,825,000 |
2007/03/30 | 381 | 381 | 372 | 374 | 5,086,000 |
2007/03/29 | 373 | 380 | 371 | 377 | 5,154,000 |
2007/03/28 | 380 | 384 | 377 | 381 | 6,665,000 |
2007/03/27 | 381 | 387 | 379 | 383 | 3,710,000 |
2007/03/26 | 384 | 385 | 382 | 384 | 4,977,000 |
2007/03/23 | 390 | 390 | 377 | 379 | 8,418,000 |
2007/03/22 | 384 | 390 | 381 | 386 | 8,241,000 |
2007/03/20 | 376 | 382 | 374 | 375 | 9,629,000 |
2007/03/19 | 365 | 374 | 364 | 373 | 5,524,000 |
2007/03/16 | 369 | 375 | 364 | 367 | 5,171,000 |
2007/03/15 | 373 | 376 | 370 | 371 | 8,279,000 |
2007/03/14 | 375 | 378 | 368 | 370 | 9,921,000 |
2007/03/13 | 393 | 394 | 384 | 385 | 7,729,000 |
2007/03/12 | 390 | 395 | 388 | 392 | 10,666,000 |
2007/03/09 | 385 | 388 | 382 | 385 | 14,240,000 |
2007/03/08 | 369 | 380 | 369 | 380 | 8,603,000 |
2007/03/07 | 380 | 382 | 368 | 370 | 11,782,000 |
2007/03/06 | 361 | 375 | 360 | 375 | 14,096,000 |
2007/03/05 | 367 | 368 | 355 | 357 | 8,406,000 |
2007/03/02 | 376 | 378 | 371 | 374 | 8,064,000 |
2007/03/01 | 385 | 386 | 372 | 377 | 9,393,000 |
2007/02/28 | 363 | 383 | 363 | 382 | 14,242,000 |
2007/02/27 | 402 | 406 | 396 | 398 | 16,103,000 |
2007/02/26 | 413 | 419 | 413 | 417 | 10,418,000 |
2007/02/23 | 411 | 414 | 407 | 412 | 8,345,000 |
2007/02/22 | 407 | 414 | 406 | 412 | 12,251,000 |
2007/02/21 | 399 | 407 | 399 | 405 | 5,534,000 |
2007/02/20 | 403 | 404 | 399 | 400 | 5,607,000 |
2007/02/19 | 403 | 407 | 401 | 404 | 5,251,000 |
2007/02/16 | 409 | 410 | 404 | 404 | 7,087,000 |
2007/02/15 | 408 | 412 | 404 | 411 | 13,111,000 |
2007/02/14 | 407 | 411 | 401 | 403 | 10,535,000 |
2007/02/13 | 392 | 407 | 390 | 406 | 11,947,000 |
2007/02/09 | 391 | 398 | 390 | 392 | 14,001,000 |
2007/02/08 | 398 | 402 | 388 | 392 | 15,339,000 |
2007/02/07 | 385 | 407 | 381 | 403 | 41,484,000 |
2007/02/06 | 388 | 390 | 383 | 386 | 9,634,000 |
2007/02/05 | 391 | 394 | 387 | 389 | 6,597,000 |
2007/02/02 | 394 | 405 | 393 | 396 | 18,773,000 |
2007/02/01 | 384 | 391 | 381 | 390 | 7,689,000 |
2007/01/31 | 389 | 390 | 383 | 385 | 6,313,000 |
2007/01/30 | 389 | 395 | 387 | 389 | 9,022,000 |
2007/01/29 | 387 | 390 | 385 | 388 | 5,682,000 |
2007/01/26 | 381 | 389 | 381 | 387 | 4,899,000 |
2007/01/25 | 394 | 397 | 384 | 385 | 13,651,000 |
2007/01/24 | 385 | 396 | 384 | 393 | 17,823,000 |
2007/01/23 | 370 | 384 | 369 | 380 | 10,072,000 |
2007/01/22 | 369 | 377 | 368 | 372 | 12,829,000 |
2007/01/19 | 368 | 369 | 361 | 365 | 6,137,000 |
2007/01/18 | 369 | 371 | 366 | 368 | 7,280,000 |
2007/01/17 | 360 | 370 | 358 | 367 | 7,773,000 |
2007/01/16 | 361 | 364 | 360 | 362 | 5,462,000 |
2007/01/15 | 357 | 364 | 356 | 360 | 7,938,000 |
2007/01/12 | 349 | 357 | 347 | 356 | 9,510,000 |
2007/01/11 | 347 | 349 | 342 | 343 | 3,983,000 |
2007/01/10 | 350 | 354 | 344 | 345 | 8,995,000 |
2007/01/09 | 342 | 349 | 340 | 348 | 4,808,000 |
2007/01/05 | 348 | 349 | 341 | 343 | 5,386,000 |
2007/01/04 | 347 | 350 | 345 | 348 | 1,868,000 |